Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 28.41 | 29.45 | 28.21 | 29.26 | 708,000 | +0.95(+3.36%) |
Sep 29, 2004 | 27.91 | 28.46 | 27.86 | 28.31 | 588,900 | +0.47(+1.69%) |
Sep 28, 2004 | 28.52 | 28.67 | 27.81 | 27.84 | 957,500 | -0.61(-2.14%) |
Sep 27, 2004 | 29.06 | 29.08 | 28.34 | 28.45 | 628,300 | -0.61(-2.10%) |
Sep 24, 2004 | 29.39 | 29.50 | 28.99 | 29.06 | 634,700 | -0.47(-1.59%) |
Sep 23, 2004 | 30.09 | 30.09 | 29.53 | 29.53 | 301,900 | -0.49(-1.63%) |
Sep 22, 2004 | 30.39 | 30.45 | 29.70 | 30.02 | 708,800 | -0.19(-0.63%) |
Sep 21, 2004 | 29.99 | 30.25 | 29.61 | 30.21 | 816,100 | +0.27(+0.90%) |
Sep 20, 2004 | 30.48 | 30.62 | 29.81 | 29.94 | 550,700 | -0.62(-2.03%) |
Sep 17, 2004 | 30.55 | 30.85 | 30.27 | 30.56 | 696,400 | -0.18(-0.59%) |
Sep 16, 2004 | 30.85 | 31.06 | 30.55 | 30.74 | 651,500 | -0.11(-0.36%) |
Sep 15, 2004 | 31.98 | 32.00 | 30.73 | 30.85 | 889,000 | -1.15(-3.59%) |
Sep 14, 2004 | 32.25 | 32.25 | 31.91 | 32.00 | 329,500 | -0.25(-0.78%) |
Sep 13, 2004 | 32.50 | 32.59 | 32.16 | 32.25 | 454,800 | -0.03(-0.09%) |
Sep 10, 2004 | 33.26 | 33.26 | 32.02 | 32.28 | 843,900 | -1.09(-3.27%) |
Sep 09, 2004 | 33.00 | 33.56 | 32.52 | 33.37 | 1,211,800 | -0.96(-2.80%) |
Sep 08, 2004 | 35.56 | 35.56 | 34.29 | 34.33 | 470,700 | -1.23(-3.46%) |
Sep 07, 2004 | 35.20 | 35.80 | 35.20 | 35.56 | 210,900 | +0.56(+1.60%) |
Sep 03, 2004 | 34.90 | 35.05 | 34.40 | 35.00 | 296,000 | +0.01(+0.03%) |
Sep 02, 2004 | 33.80 | 35.18 | 33.80 | 34.99 | 249,300 | +0.92(+2.70%) |
Sep 01, 2004 | 34.14 | 34.35 | 33.59 | 34.07 | 224,500 | +0.18(+0.53%) |
Aug 31, 2004 | 33.95 | 34.15 | 33.54 | 33.89 | 178,300 | -0.11(-0.32%) |
Aug 30, 2004 | 34.30 | 34.30 | 33.90 | 34.00 | 189,200 | -0.38(-1.11%) |
Aug 27, 2004 | 34.38 | 34.68 | 34.20 | 34.38 | 259,500 | +0.00(+0.00%) |
Aug 26, 2004 | 33.35 | 34.41 | 33.35 | 34.38 | 422,500 | +1.03(+3.09%) |
Aug 25, 2004 | 33.06 | 33.52 | 32.86 | 33.35 | 171,800 | +0.29(+0.88%) |
Aug 24, 2004 | 33.03 | 33.71 | 32.95 | 33.06 | 316,300 | +0.05(+0.15%) |
Aug 23, 2004 | 32.98 | 33.28 | 32.84 | 33.01 | 138,700 | +0.03(+0.09%) |
Aug 20, 2004 | 32.90 | 33.01 | 32.39 | 32.98 | 619,000 | -0.36(-1.08%) |
Aug 19, 2004 | 33.80 | 33.80 | 33.14 | 33.34 | 306,400 | -0.46(-1.36%) |
Aug 18, 2004 | 33.68 | 33.84 | 33.52 | 33.80 | 363,300 | -0.10(-0.29%) |
Aug 17, 2004 | 34.00 | 34.10 | 33.77 | 33.90 | 281,600 | +0.05(+0.15%) |
Aug 16, 2004 | 32.84 | 34.09 | 32.76 | 33.85 | 318,800 | +1.01(+3.08%) |
Aug 13, 2004 | 32.14 | 33.09 | 32.14 | 32.84 | 451,200 | +0.71(+2.21%) |
Aug 12, 2004 | 32.64 | 32.64 | 31.80 | 32.13 | 335,900 | -0.50(-1.53%) |
Aug 11, 2004 | 33.00 | 33.01 | 32.26 | 32.63 | 297,600 | -0.50(-1.51%) |
Aug 10, 2004 | 32.40 | 33.21 | 32.31 | 33.13 | 386,300 | +0.87(+2.70%) |
Aug 09, 2004 | 32.20 | 32.69 | 32.20 | 32.26 | 291,800 | -0.11(-0.34%) |
Aug 06, 2004 | 33.15 | 33.15 | 32.32 | 32.37 | 228,200 | -0.88(-2.65%) |
Aug 05, 2004 | 33.85 | 33.91 | 33.17 | 33.25 | 224,500 | -0.67(-1.98%) |
Aug 04, 2004 | 34.10 | 34.10 | 33.40 | 33.92 | 336,200 | -0.58(-1.68%) |
Aug 03, 2004 | 34.90 | 34.91 | 34.12 | 34.50 | 479,700 | -0.58(-1.65%) |
Aug 02, 2004 | 34.20 | 35.13 | 33.93 | 35.08 | 357,100 | +0.73(+2.13%) |
Jul 30, 2004 | 34.20 | 34.39 | 34.04 | 34.35 | 222,800 | +0.27(+0.79%) |
Jul 29, 2004 | 33.00 | 34.60 | 33.00 | 34.08 | 1,131,400 | -1.58(-4.43%) |
Jul 28, 2004 | 34.30 | 36.07 | 34.30 | 35.66 | 885,700 | +1.53(+4.48%) |
Jul 27, 2004 | 33.74 | 34.24 | 33.64 | 34.13 | 288,100 | +0.29(+0.86%) |
Jul 26, 2004 | 33.80 | 34.18 | 33.60 | 33.84 | 460,200 | +0.24(+0.71%) |
Jul 23, 2004 | 33.20 | 33.79 | 33.00 | 33.60 | 416,100 | +0.23(+0.69%) |
Jul 22, 2004 | 33.00 | 33.39 | 32.50 | 33.37 | 495,700 | +0.06(+0.18%) |
Jul 21, 2004 | 32.60 | 33.72 | 32.60 | 33.31 | 915,700 | +0.76(+2.33%) |
Jul 20, 2004 | 33.05 | 33.05 | 31.91 | 32.55 | 767,000 | -0.50(-1.51%) |
Jul 19, 2004 | 33.62 | 33.65 | 32.97 | 33.05 | 693,900 | -0.49(-1.46%) |
Jul 16, 2004 | 34.10 | 34.13 | 33.50 | 33.54 | 702,900 | -0.35(-1.03%) |
Jul 15, 2004 | 34.19 | 34.39 | 33.65 | 33.89 | 652,800 | -0.29(-0.85%) |
Jul 14, 2004 | 34.95 | 35.02 | 34.13 | 34.18 | 511,300 | -0.96(-2.73%) |
Jul 13, 2004 | 34.55 | 35.20 | 34.50 | 35.14 | 214,800 | +0.71(+2.06%) |
Jul 12, 2004 | 34.60 | 34.60 | 34.05 | 34.43 | 316,400 | -0.23(-0.66%) |
Jul 09, 2004 | 34.35 | 34.84 | 34.35 | 34.66 | 244,800 | +0.22(+0.64%) |
Jul 08, 2004 | 34.50 | 34.77 | 34.35 | 34.44 | 566,700 | -0.27(-0.78%) |
Jul 07, 2004 | 34.30 | 34.73 | 34.30 | 34.71 | 385,200 | +0.25(+0.73%) |
Jul 06, 2004 | 34.76 | 34.76 | 34.22 | 34.46 | 479,600 | -0.30(-0.86%) |
Jul 02, 2004 | 34.99 | 34.99 | 34.40 | 34.76 | 426,200 | -0.23(-0.66%) |